2590 ダイドーグループホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,7954,7954,7404,74072,1002,370
2021-12-294,7804,8254,7754,81548,1002,407.50
2021-12-284,7554,7904,7454,79030,3002,395
2021-12-274,7954,7954,7004,72530,6002,362.50
2021-12-244,7904,7954,7554,76524,2002,382.50
2021-12-234,7554,7754,7454,76013,2002,380
2021-12-224,7154,7504,7154,73017,5002,365
2021-12-214,8004,8004,7154,71532,1002,357.50
2021-12-204,8104,8104,7504,75034,9002,375
2021-12-174,8704,8804,8054,82543,3002,412.50
2021-12-164,8654,8804,8504,85522,7002,427.50
2021-12-154,8504,8904,8254,82533,0002,412.50
2021-12-144,9304,9304,8604,89530,2002,447.50
2021-12-135,0205,0304,9004,91540,7002,457.50
2021-12-105,0305,0404,9854,98521,5002,492.50
2021-12-095,0605,1105,0205,03013,9002,515
2021-12-085,1405,1405,0605,06019,1002,530
2021-12-074,9355,0904,9055,08034,0002,540
2021-12-064,9504,9704,8604,86531,3002,432.50
2021-12-034,8354,9154,8354,90018,8002,450
2021-12-024,8904,9154,8254,82540,1002,412.50
2021-12-014,9054,9404,8554,89028,6002,445
2021-11-305,0205,0604,8804,91060,3002,455
2021-11-295,0505,1404,9304,95566,4002,477.50
2021-11-265,1005,1305,0405,06045,4002,530
2021-11-255,2105,2205,1205,16016,1002,580
2021-11-245,3005,3305,2105,21015,9002,605
2021-11-225,2805,2905,2405,29015,6002,645
2021-11-195,2705,3205,2305,28018,2002,640
2021-11-185,3105,3305,2705,27021,1002,635
2021-11-175,4305,4305,3205,32018,3002,660
2021-11-165,4805,5105,4105,43014,0002,715
2021-11-155,5405,5705,4605,46015,3002,730
2021-11-125,4205,5505,4205,52021,4002,760
2021-11-115,4305,4305,3605,41013,4002,705
2021-11-105,4505,4605,4105,42014,2002,710
2021-11-095,5105,5205,4105,41017,7002,705
2021-11-085,5405,5605,5105,52018,6002,760
2021-11-055,4905,5105,4705,51013,5002,755
2021-11-045,5105,5405,4705,49024,6002,745
2021-11-025,5405,5405,4505,50021,6002,750
2021-11-015,4505,5005,4105,49020,0002,745
2021-10-295,3805,4205,3505,42021,3002,710
2021-10-285,3605,4305,3205,420111,3002,710
2021-10-275,4205,4305,3705,39022,1002,695
2021-10-265,3805,4205,3605,42018,5002,710
2021-10-255,4505,4605,3305,36034,4002,680
2021-10-225,4605,5205,4405,48021,4002,740
2021-10-215,5005,5105,4605,46021,5002,730
2021-10-205,5805,5805,5205,53019,6002,765
2021-10-195,5805,5805,5405,56018,8002,780
2021-10-185,6705,6705,5905,60018,3002,800
2021-10-155,6005,6605,5605,66032,1002,830
2021-10-145,6205,6205,5505,56019,6002,780
2021-10-135,6105,6505,5805,63020,3002,815
2021-10-125,6705,6905,6205,62019,4002,810
2021-10-115,6605,7105,6405,71018,9002,855
2021-10-085,6405,7105,6205,66032,0002,830
2021-10-075,7905,8105,7005,70022,7002,850
2021-10-065,7005,8005,6905,75035,2002,875
2021-10-055,6905,7305,6605,67026,4002,835
2021-10-045,7005,7405,6905,69015,8002,845
2021-10-015,7005,7405,6505,68029,7002,840
2021-09-305,7305,7805,6905,70026,5002,850
2021-09-295,7005,7405,6805,74034,1002,870
2021-09-285,9105,9105,8005,82036,7002,910
2021-09-275,9905,9905,9205,94022,1002,970
2021-09-245,8505,9905,8405,98033,3002,990
2021-09-225,8505,8805,8205,85027,4002,925
2021-09-215,8105,9205,8105,88029,9002,940
2021-09-176,0006,0005,9005,95032,7002,975
2021-09-165,9006,0305,9006,02033,2003,010
2021-09-155,9505,9505,8305,87036,9002,935
2021-09-146,0806,0806,0006,05031,5003,025
2021-09-135,9206,0905,9206,09068,8003,045
2021-09-105,8105,9105,8005,90047,9002,950
2021-09-095,7305,8105,7205,81029,4002,905
2021-09-085,7705,7805,7205,75028,8002,875
2021-09-075,7705,8405,7505,77058,4002,885
2021-09-065,6805,7805,6805,73034,0002,865
2021-09-035,6705,7705,6605,72050,7002,860
2021-09-025,6205,7205,6205,67052,0002,835
2021-09-015,5805,7105,5705,63075,2002,815
2021-08-315,4005,7205,4005,620188,9002,810
2021-08-305,4005,4305,2905,31042,1002,655
2021-08-275,4505,4505,3005,41038,2002,705
2021-08-265,4605,5305,4605,47023,8002,735
2021-08-255,4605,5005,4405,48013,0002,740
2021-08-245,4705,5005,4205,46018,4002,730
2021-08-235,5205,5705,4805,50018,5002,750
2021-08-205,4805,5405,4805,51030,0002,755
2021-08-195,4405,4905,4205,47027,0002,735
2021-08-185,3605,4405,3605,40014,9002,700
2021-08-175,3305,4205,3305,36021,7002,680
2021-08-165,3805,3805,3205,33018,4002,665
2021-08-135,3305,4105,3305,39016,8002,695
2021-08-125,4405,4605,3305,34022,2002,670
2021-08-115,3505,4405,3505,41026,8002,705
2021-08-105,2405,3405,2405,33019,2002,665
2021-08-065,2605,2805,2405,27011,8002,635
2021-08-055,2605,3105,2605,31015,9002,655
2021-08-045,1905,3405,1905,31042,3002,655
2021-08-035,2405,2605,1905,22056,0002,610
2021-08-025,3005,3405,2805,32042,9002,660
2021-07-305,4005,4305,2705,31064,4002,655
2021-07-295,3405,4705,3205,39077,4002,695
2021-07-285,2805,3805,2405,30077,6002,650
2021-07-275,0805,3005,0805,300125,3002,650
2021-07-264,9955,0704,9955,06068,8002,530
2021-07-214,9354,9754,9204,96037,2002,480
2021-07-204,8954,9454,8654,93550,5002,467.50
2021-07-195,0005,0104,9154,945139,0002,472.50
2021-07-165,0105,0805,0105,070271,9002,535
2021-07-155,0705,0905,0305,03080,9002,515
2021-07-145,0705,0805,0305,05035,7002,525
2021-07-135,0405,0805,0105,08051,6002,540
2021-07-125,0105,0504,9855,00077,3002,500
2021-07-094,9804,9804,9254,965104,8002,482.50
2021-07-085,0405,0505,0005,00036,8002,500
2021-07-075,0305,0505,0205,02022,8002,510
2021-07-065,0505,0605,0305,06016,1002,530
2021-07-055,0305,0505,0305,04024,7002,520
2021-07-025,0105,0605,0105,05030,4002,525
2021-07-015,0105,0305,0005,00016,0002,500
2021-06-305,0805,0904,9904,99034,4002,495
2021-06-295,0905,1005,0205,03033,3002,515
2021-06-285,0805,1305,0705,12018,3002,560
2021-06-255,0605,1005,0505,10019,9002,550
2021-06-245,0405,0504,9955,04016,9002,520
2021-06-235,0605,1105,0305,05020,1002,525
2021-06-225,0105,0805,0105,05023,2002,525
2021-06-214,9654,9904,9654,97031,8002,485
2021-06-185,0105,0304,9955,00029,0002,500
2021-06-175,0505,0605,0005,00016,7002,500
2021-06-165,0305,0705,0305,04013,3002,520
2021-06-155,0705,0905,0105,03030,1002,515
2021-06-145,1305,1305,0805,09012,5002,545
2021-06-115,0905,1105,0505,10025,0002,550
2021-06-105,0805,1005,0605,09018,9002,545
2021-06-095,0505,0905,0505,08023,1002,540
2021-06-084,9555,0604,9555,05038,8002,525
2021-06-074,9704,9754,8954,93536,1002,467.50
2021-06-044,9104,9804,9104,96032,6002,480
2021-06-034,8954,9154,8654,91030,7002,455
2021-06-024,9104,9354,8254,88045,2002,440
2021-06-014,9604,9654,8954,93534,4002,467.50
2021-05-314,9505,0204,9154,94032,2002,470
2021-05-284,9004,9804,8904,97053,9002,485
2021-05-275,0505,0904,8404,840153,4002,420
2021-05-265,1005,1005,0505,09047,4002,545
2021-05-255,2005,2005,1105,16035,3002,580
2021-05-245,2105,2305,1905,20020,3002,600
2021-05-215,2405,2405,1905,21016,1002,605
2021-05-205,2105,2605,2105,21015,9002,605
2021-05-195,2005,2405,1905,19014,4002,595
2021-05-185,1505,2405,1505,24015,1002,620
2021-05-175,2305,2505,1505,16018,9002,580
2021-05-145,2105,2705,1605,20027,1002,600
2021-05-135,1305,2205,1305,13021,3002,565
2021-05-125,1805,2105,1505,15022,3002,575
2021-05-115,2505,2505,1605,16016,3002,580
2021-05-105,2305,2505,2105,2508,9002,625
2021-05-075,2205,2705,1705,23024,1002,615
2021-05-065,1205,2205,1205,16026,8002,580
2021-04-305,1705,1705,0305,07043,9002,535
2021-04-285,2105,2205,1405,14024,1002,570
2021-04-275,2205,2705,2005,21018,4002,605
2021-04-265,3105,3105,2205,22018,4002,610
2021-04-235,2405,3205,2205,31016,7002,655
2021-04-225,2505,2805,2005,25026,4002,625
2021-04-215,2005,2205,1505,17025,4002,585
2021-04-205,3005,3105,2405,24030,5002,620
2021-04-195,3505,3605,3105,35029,7002,675
2021-04-165,3605,3705,3205,36013,4002,680
2021-04-155,3405,3705,3105,36021,2002,680
2021-04-145,3205,3505,2605,33024,7002,665
2021-04-135,3105,3405,2705,33032,6002,665
2021-04-125,2405,3105,1905,31040,3002,655
2021-04-095,1605,2705,1505,24062,1002,620
2021-04-085,2505,2505,1005,11061,0002,555
2021-04-075,2705,2905,2505,29016,7002,645
2021-04-065,3405,3405,2205,27023,6002,635
2021-04-055,2705,3605,2405,33023,2002,665
2021-04-025,2605,2905,2205,27049,8002,635
2021-04-015,3405,3405,2505,25034,8002,625
2021-03-315,4505,4505,3205,32070,1002,660
2021-03-305,5205,5505,4505,52053,4002,760
2021-03-295,4305,5505,4305,52088,8002,760
2021-03-265,4105,4705,3505,38034,2002,690
2021-03-255,3905,4505,3605,42031,4002,710
2021-03-245,5405,5505,3905,39035,6002,695
2021-03-235,6905,6905,5405,54032,9002,770
2021-03-225,7005,7705,6605,69064,4002,845
2021-03-195,6205,7405,6005,74059,4002,870
2021-03-185,6805,6805,5905,63044,5002,815
2021-03-175,6205,7205,6105,68046,8002,840
2021-03-165,5605,6505,5205,65031,4002,825
2021-03-155,5405,6105,5105,58035,1002,790
2021-03-125,6205,6205,4705,51050,7002,755
2021-03-115,5605,6705,5305,61072,4002,805
2021-03-105,5605,6205,5105,56071,2002,780
2021-03-095,4705,6005,4305,560111,0002,780
2021-03-085,3505,4705,2905,38073,5002,690
2021-03-055,0505,3204,9605,320114,8002,660
2021-03-045,1605,1805,0805,14050,4002,570
2021-03-035,1805,2005,1305,18034,7002,590
2021-03-025,2205,2205,1105,18043,2002,590
2021-03-015,1205,2305,1105,20043,1002,600
2021-02-265,2605,2705,0605,06078,5002,530
2021-02-255,2905,3705,2805,32023,8002,660
2021-02-245,4105,4205,2805,29042,5002,645
2021-02-225,4005,4405,3905,41031,2002,705
2021-02-195,3405,4305,3405,40033,5002,700
2021-02-185,4605,4705,3105,34071,4002,670
2021-02-175,4005,5105,4005,50039,9002,750
2021-02-165,4605,5105,3705,40062,8002,700
2021-02-155,4005,4605,3705,45036,7002,725
2021-02-125,4005,4005,3005,38036,6002,690
2021-02-105,3705,4705,3405,36055,7002,680
2021-02-095,4005,4305,3205,34030,6002,670
2021-02-085,3005,4005,2805,40055,2002,700
2021-02-055,3005,3505,2705,30028,4002,650
2021-02-045,3705,4305,3305,33037,4002,665
2021-02-035,2805,3705,2805,37039,3002,685
2021-02-025,2605,2805,2105,27027,0002,635
2021-02-015,2505,2905,2105,21034,2002,605
2021-01-295,3905,4605,2605,27063,5002,635
2021-01-285,2405,3905,2005,380179,6002,690
2021-01-275,1905,2805,1705,20060,4002,600
2021-01-265,1105,1805,1105,15041,6002,575
2021-01-255,1005,1405,0905,13029,6002,565
2021-01-225,1105,1505,0905,09052,5002,545
2021-01-215,0905,1805,0905,13058,1002,565
2021-01-205,1405,1605,0705,12061,2002,560
2021-01-195,0805,2305,0605,120170,3002,560
2021-01-185,1705,1705,0505,090266,4002,545
2021-01-155,1905,2005,1305,18096,7002,590
2021-01-145,0805,1905,0505,16085,7002,580
2021-01-135,1205,1205,0605,08060,0002,540
2021-01-125,1305,1305,0705,10081,3002,550
2021-01-085,1705,1705,0605,110158,1002,555
2021-01-075,2005,2805,1805,18064,8002,590
2021-01-065,2105,2205,1605,19049,9002,595
2021-01-055,2505,2905,2105,23037,8002,615
2021-01-045,3605,3605,2505,28062,1002,640

分割・併合履歴 : [2024-01-18]1株→2株